|
 Walt Disney Compa - [Ticker: DIS] |     | | Last Trade | 115.58 | Last Trade Time | 2018-11-30 - 00:00:00 | | Variation | --1.04 (+0.99%) | Open | 116.84 | | High | 117.07 | Low | 115.42 | | Volume | 3,968,458 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 99.14 x 300 - 99.15 x 1,100 | | Former Close | 116.61 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | DIS quotes from 2000-01-01 to 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 5,447,200 | 41.31 | 41.31 | 39.38 | 39.63 | 00:00:00 | | 2000-06-26 | 3,770,600 | 39.63 | 40.50 | 39.56 | 40.50 | 00:00:00 | | 2000-06-27 | 3,331,900 | 40.50 | 40.50 | 39.56 | 40.00 | 00:00:00 | | 2000-06-28 | 3,124,100 | 40.00 | 40.19 | 38.63 | 39.16 | 00:00:00 | | 2000-06-29 | 4,740,800 | 39.16 | 40.13 | 38.06 | 39.50 | 00:00:00 | | 2000-06-30 | 6,522,000 | 39.44 | 39.44 | 37.75 | 38.81 | 00:00:00 | | 2000-07-03 | 2,293,400 | 38.69 | 38.69 | 38.00 | 38.56 | 00:00:00 | | 2000-07-05 | 4,157,000 | 38.56 | 38.88 | 37.88 | 38.06 | 00:00:00 | | 2000-07-06 | 3,821,300 | 38.06 | 39.19 | 37.44 | 37.50 | 00:00:00 | | 2000-07-07 | 9,202,700 | 37.50 | 38.13 | 36.50 | 38.00 | 00:00:00 | | 2000-07-10 | 4,074,800 | 38.00 | 38.44 | 37.44 | 37.81 | 00:00:00 | | 2000-07-11 | 3,785,000 | 37.75 | 37.75 | 36.00 | 36.00 | 00:00:00 | | 2000-07-12 | 4,101,300 | 36.06 | 38.13 | 36.06 | 36.06 | 00:00:00 | | 2000-07-13 | 5,023,900 | 36.25 | 37.69 | 36.25 | 37.13 | 00:00:00 | | 2000-07-14 | 4,057,800 | 37.13 | 37.50 | 36.25 | 37.44 | 00:00:00 | | 2000-07-17 | 4,395,900 | 37.44 | 37.44 | 36.13 | 36.56 | 00:00:00 | | 2000-07-18 | 4,636,300 | 36.19 | 36.19 | 35.38 | 35.75 | 00:00:00 | | 2000-07-19 | 5,920,500 | 36.44 | 37.56 | 36.44 | 37.00 | 00:00:00 | | 2000-07-20 | 5,404,100 | 37.50 | 39.31 | 37.50 | 38.63 | 00:00:00 | | 2000-07-21 | 3,733,600 | 38.63 | 38.69 | 37.19 | 37.44 | 00:00:00 | | 2000-07-24 | 2,940,600 | 37.25 | 37.25 | 36.56 | 36.63 | 00:00:00 | | 2000-07-25 | 3,691,400 | 36.63 | 37.63 | 36.31 | 37.50 | 00:00:00 | | 2000-07-26 | 4,648,400 | 37.50 | 38.25 | 37.06 | 38.06 | 00:00:00 | | 2000-07-27 | 2,701,100 | 38.06 | 38.50 | 37.56 | 38.00 | 00:00:00 | | 2000-07-28 | 2,484,500 | 38.00 | 38.19 | 37.19 | 37.88 | 00:00:00 | | 2000-07-31 | 4,138,900 | 38.00 | 38.75 | 38.00 | 38.56 | 00:00:00 | | 2000-08-01 | 8,245,000 | 39.00 | 40.31 | 39.00 | 39.50 | 00:00:00 | | 2000-08-02 | 4,555,300 | 39.56 | 40.19 | 39.56 | 40.13 | 00:00:00 | | 2000-08-03 | 4,392,500 | 40.13 | 43.00 | 39.44 | 42.50 | 00:00:00 | | 2000-08-04 | 14,760,800 | 42.50 | 42.81 | 40.94 | 42.44 | 00:00:00 | | 2000-08-07 | 6,057,500 | 42.00 | 42.00 | 40.56 | 41.06 | 00:00:00 | | 2000-08-08 | 4,961,400 | 41.38 | 42.13 | 41.38 | 41.38 | 00:00:00 | | 2000-08-09 | 3,607,000 | 41.38 | 41.75 | 40.31 | 40.69 | 00:00:00 | | 2000-08-10 | 3,625,500 | 40.69 | 40.75 | 39.56 | 40.50 | 00:00:00 | | 2000-08-11 | 4,870,000 | 40.50 | 41.38 | 40.38 | 40.63 | 00:00:00 | | 2000-08-14 | 2,805,500 | 40.63 | 41.00 | 40.38 | 40.94 | 00:00:00 | | 2000-08-15 | 2,882,200 | 40.94 | 41.13 | 40.00 | 40.50 | 00:00:00 | | 2000-08-16 | 2,610,300 | 40.38 | 40.38 | 39.25 | 39.88 | 00:00:00 | | 2000-08-17 | 2,328,400 | 39.88 | 40.19 | 39.31 | 40.19 | 00:00:00 | | 2000-08-18 | 4,485,600 | 40.00 | 40.00 | 38.75 | 39.13 | 00:00:00 | | 2000-08-21 | 3,031,900 | 39.13 | 39.25 | 38.13 | 38.44 | 00:00:00 | | 2000-08-22 | 3,658,100 | 38.44 | 38.44 | 37.69 | 37.94 | 00:00:00 | | 2000-08-23 | 3,260,200 | 37.94 | 38.38 | 37.44 | 37.44 | 00:00:00 | | 2000-08-24 | 5,430,200 | 37.63 | 38.38 | 37.63 | 37.88 | 00:00:00 | | 2000-08-25 | 2,201,700 | 38.00 | 38.38 | 38.00 | 38.13 | 00:00:00 | | 2000-08-28 | 3,003,400 | 38.13 | 38.44 | 37.75 | 38.06 | 00:00:00 | | 2000-08-29 | 3,561,100 | 38.06 | 38.50 | 37.63 | 38.44 | 00:00:00 | | 2000-08-30 | 3,190,900 | 38.44 | 38.88 | 38.13 | 38.38 | 00:00:00 | | 2000-08-31 | 4,441,900 | 38.38 | 39.81 | 38.31 | 38.95 | 00:00:00 | | 2000-09-01 | 1,970,500 | 38.95 | 39.38 | 38.13 | 39.00 | 00:00:00 | | 2000-09-05 | 3,222,800 | 39.00 | 39.44 | 38.56 | 38.63 | 00:00:00 | | 2000-09-06 | 4,354,500 | 38.81 | 40.00 | 38.81 | 40.00 | 00:00:00 | | 2000-09-07 | 4,131,400 | 40.00 | 41.50 | 39.63 | 41.50 | 00:00:00 | | 2000-09-08 | 3,285,500 | 40.69 | 40.69 | 39.69 | 40.25 | 00:00:00 | | 2000-09-11 | 2,471,400 | 40.19 | 40.19 | 39.19 | 39.94 | 00:00:00 | | 2000-09-12 | 3,250,800 | 39.75 | 39.75 | 38.56 | 38.63 | 00:00:00 | | 2000-09-13 | 3,520,000 | 38.81 | 40.00 | 38.81 | 40.00 | 00:00:00 | | 2000-09-14 | 3,065,200 | 39.44 | 39.44 | 38.50 | 39.38 | 00:00:00 | | 2000-09-15 | 4,940,600 | 39.38 | 39.81 | 38.81 | 39.19 | 00:00:00 | | 2000-09-18 | 2,641,700 | 39.06 | 39.06 | 38.00 | 38.44 | 00:00:00 | | 2000-09-19 | 2,984,400 | 38.44 | 38.50 | 37.50 | 38.31 | 00:00:00 | | 2000-09-20 | 4,352,300 | 38.31 | 38.44 | 37.00 | 37.19 | 00:00:00 | | 2000-09-21 | 3,074,800 | 37.19 | 37.75 | 37.00 | 37.13 | 00:00:00 | | 2000-09-22 | 3,751,900 | 37.13 | 37.81 | 36.81 | 37.44 | 00:00:00 | | 2000-09-25 | 2,593,100 | 37.44 | 38.13 | 37.31 | 37.56 | 00:00:00 | | 2000-09-26 | 3,135,000 | 37.56 | 38.19 | 37.50 | 37.69 | 00:00:00 | | 2000-09-27 | 2,603,100 | 37.69 | 38.38 | 37.50 | 37.56 | 00:00:00 | | 2000-09-28 | 4,082,700 | 37.75 | 39.44 | 37.75 | 38.81 | 00:00:00 | | 2000-09-29 | 4,780,900 | 38.81 | 39.19 | 37.94 | 38.25 | 00:00:00 | | 2000-10-02 | 3,581,400 | 38.50 | 39.88 | 38.50 | 39.50 | 00:00:00 | | 2000-10-03 | 4,665,300 | 39.50 | 40.13 | 39.25 | 39.31 | 00:00:00 | | 2000-10-04 | 4,092,000 | 39.63 | 40.19 | 39.63 | 39.88 | 00:00:00 | | 2000-10-05 | 5,533,400 | 40.00 | 41.50 | 40.00 | 41.25 | 00:00:00 | | 2000-10-06 | 4,159,800 | 41.25 | 41.31 | 39.88 | 40.69 | 00:00:00 | | 2000-10-09 | 2,992,800 | 40.69 | 41.06 | 40.56 | 40.94 | 00:00:00 | | 2000-10-10 | 4,884,200 | 41.13 | 41.94 | 41.13 | 41.38 | 00:00:00 | | 2000-10-11 | 5,198,300 | 41.38 | 41.56 | 40.06 | 40.31 | 00:00:00 | | 2000-10-12 | 5,172,800 | 40.25 | 40.25 | 38.75 | 39.00 | 00:00:00 | | 2000-10-13 | 5,736,400 | 39.00 | 40.06 | 38.06 | 39.75 | 00:00:00 | | 2000-10-16 | 5,051,100 | 39.13 | 39.13 | 37.50 | 38.25 | 00:00:00 | | 2000-10-17 | 8,277,300 | 37.88 | 37.88 | 34.25 | 35.44 | 00:00:00 | | 2000-10-18 | 9,348,800 | 35.44 | 35.94 | 33.50 | 35.50 | 00:00:00 | | 2000-10-19 | 5,480,900 | 35.50 | 36.00 | 34.44 | 34.94 | 00:00:00 | | 2000-10-20 | 5,980,900 | 34.94 | 37.19 | 34.31 | 36.38 | 00:00:00 | | 2000-10-23 | 3,561,100 | 36.38 | 36.69 | 35.75 | 36.19 | 00:00:00 | | 2000-10-24 | 4,086,600 | 36.19 | 36.81 | 35.56 | 36.19 | 00:00:00 | | 2000-10-25 | 3,697,300 | 35.69 | 35.69 | 34.31 | 34.81 | 00:00:00 | | 2000-10-26 | 5,424,500 | 34.81 | 35.50 | 34.56 | 35.13 | 00:00:00 | | 2000-10-27 | 4,507,800 | 34.81 | 34.81 | 33.88 | 34.31 | 00:00:00 | | 2000-10-30 | 4,261,400 | 34.31 | 36.31 | 33.81 | 34.88 | 00:00:00 | | 2000-10-31 | 5,221,600 | 34.88 | 35.88 | 34.06 | 35.81 | 00:00:00 | | 2000-11-01 | 5,070,300 | 35.81 | 37.00 | 34.81 | 36.63 | 00:00:00 | | 2000-11-02 | 4,350,800 | 36.63 | 37.63 | 36.63 | 37.31 | 00:00:00 | | 2000-11-03 | 4,364,400 | 37.31 | 38.25 | 37.00 | 38.06 | 00:00:00 | | 2000-11-06 | 2,895,500 | 38.06 | 38.13 | 37.00 | 37.31 | 00:00:00 | | 2000-11-07 | 2,582,500 | 37.19 | 37.19 | 36.50 | 37.13 | 00:00:00 | | 2000-11-08 | 3,822,200 | 37.13 | 38.00 | 36.81 | 36.88 | 00:00:00 | | 2000-11-09 | 25,450,900 | 33.50 | 33.50 | 30.81 | 31.12 | 00:00:00 | | 2000-11-10 | 13,285,500 | 31.19 | 32.19 | 31.19 | 31.69 | 00:00:00 | | 2000-11-13 | 11,701,700 | 31.31 | 31.31 | 30.00 | 30.44 | 00:00:00 | | 2000-11-14 | 6,913,800 | 30.62 | 31.75 | 30.62 | 30.94 | 00:00:00 | | 2000-11-15 | 6,013,900 | 31.12 | 32.50 | 31.12 | 31.81 | 00:00:00 | | 2000-11-16 | 4,070,300 | 31.81 | 32.13 | 30.37 | 30.87 | 00:00:00 | | 2000-11-17 | 6,159,500 | 30.87 | 31.19 | 29.69 | 30.19 | 00:00:00 | | 2000-11-20 | 4,854,500 | 30.19 | 30.50 | 29.56 | 29.87 | 00:00:00 | | 2000-11-21 | 5,857,500 | 29.50 | 29.50 | 28.56 | 29.37 | 00:00:00 | | 2000-11-22 | 4,910,500 | 29.31 | 29.31 | 28.50 | 29.06 | 00:00:00 | | 2000-11-24 | 3,117,000 | 29.06 | 29.94 | 28.56 | 29.75 | 00:00:00 | | 2000-11-27 | 4,871,400 | 29.75 | 30.56 | 29.62 | 29.94 | 00:00:00 | | 2000-11-28 | 4,901,600 | 29.94 | 30.44 | 29.56 | 29.87 | 00:00:00 | | 2000-11-29 | 5,032,500 | 29.87 | 29.87 | 28.37 | 28.81 | 00:00:00 | | 2000-11-30 | 5,884,700 | 28.81 | 29.19 | 27.87 | 28.94 | 00:00:00 | | 2000-12-01 | 5,507,300 | 29.12 | 30.75 | 29.12 | 30.00 | 00:00:00 | | 2000-12-04 | 4,099,200 | 29.87 | 29.87 | 29.19 | 29.44 | 00:00:00 | | 2000-12-05 | 4,994,500 | 29.44 | 31.12 | 29.06 | 30.69 | 00:00:00 | | 2000-12-06 | 5,242,700 | 31.12 | 32.00 | 31.12 | 31.44 | 00:00:00 | | 2000-12-07 | 4,083,000 | 31.44 | 31.44 | 30.06 | 30.62 | 00:00:00 | | 2000-12-08 | 2,861,300 | 30.62 | 31.31 | 30.44 | 30.94 | 00:00:00 | | 2000-12-11 | 3,197,200 | 30.94 | 31.06 | 30.25 | 30.37 | 00:00:00 | | 2000-12-12 | 5,774,200 | 30.37 | 30.56 | 29.75 | 30.31 | 00:00:00 | | 2000-12-13 | 5,047,500 | 30.31 | 30.69 | 29.62 | 29.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
